Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 61.83 | 62.20 | 61.65 | 62.08 | 1,605,869 | -0.25(-0.40%) |
Sep 29, 2014 | 62.00 | 62.58 | 61.93 | 62.33 | 1,081,169 | -0.60(-0.96%) |
Sep 26, 2014 | 62.82 | 62.95 | 62.44 | 62.94 | 485,557 | +0.68(+1.09%) |
Sep 25, 2014 | 62.69 | 62.81 | 62.02 | 62.26 | 1,962,536 | -1.32(-2.07%) |
Sep 24, 2014 | 62.73 | 63.64 | 62.63 | 63.57 | 1,268,519 | +0.20(+0.31%) |
Sep 23, 2014 | 64.05 | 64.30 | 63.35 | 63.37 | 1,168,400 | -0.73(-1.14%) |
Sep 22, 2014 | 64.28 | 64.29 | 63.90 | 64.11 | 1,369,440 | +0.46(+0.73%) |
Sep 19, 2014 | 64.00 | 64.06 | 63.53 | 63.64 | 3,799,065 | -2.91(-4.37%) |
Sep 18, 2014 | 66.10 | 66.65 | 66.10 | 66.55 | 366,736 | +0.71(+1.08%) |
Sep 17, 2014 | 66.25 | 66.38 | 65.79 | 65.84 | 691,199 | -0.71(-1.07%) |
Sep 16, 2014 | 66.00 | 66.68 | 65.96 | 66.55 | 727,482 | -0.24(-0.36%) |
Sep 15, 2014 | 66.84 | 66.99 | 66.60 | 66.79 | 545,144 | +0.17(+0.26%) |
Sep 12, 2014 | 66.45 | 66.75 | 66.15 | 66.62 | 659,030 | -0.18(-0.27%) |
Sep 11, 2014 | 66.45 | 66.96 | 66.40 | 66.80 | 874,692 | -0.10(-0.15%) |
Sep 10, 2014 | 66.65 | 67.01 | 66.48 | 66.90 | 1,083,196 | +0.13(+0.19%) |
Sep 09, 2014 | 66.75 | 67.08 | 66.57 | 66.77 | 696,858 | -0.55(-0.82%) |
Sep 08, 2014 | 67.26 | 67.65 | 67.03 | 67.32 | 798,355 | +0.27(+0.40%) |
Sep 05, 2014 | 66.75 | 67.09 | 66.39 | 67.06 | 809,152 | +0.46(+0.70%) |
Sep 04, 2014 | 66.58 | 67.08 | 66.52 | 66.59 | 1,112,772 | -0.28(-0.42%) |
Sep 03, 2014 | 66.85 | 67.07 | 66.72 | 66.88 | 1,045,187 | -0.70(-1.03%) |
Sep 02, 2014 | 67.45 | 67.65 | 67.21 | 67.57 | 919,090 | +0.52(+0.78%) |
Aug 29, 2014 | 67.02 | 67.05 | 67.05 | 67.05 | 760,254 | +0.04(+0.06%) |
Aug 28, 2014 | 67.01 | 67.22 | 66.76 | 67.01 | 847,833 | -1.13(-1.65%) |
Aug 27, 2014 | 68.15 | 68.18 | 67.96 | 68.13 | 611,684 | +0.33(+0.48%) |
Aug 26, 2014 | 67.70 | 68.05 | 67.65 | 67.81 | 476,000 | +0.29(+0.43%) |
Aug 25, 2014 | 67.26 | 67.76 | 67.13 | 67.51 | 1,055,813 | +1.07(+1.61%) |
Aug 22, 2014 | 66.72 | 66.77 | 66.26 | 66.45 | 762,025 | -0.63(-0.94%) |
Aug 21, 2014 | 66.45 | 67.16 | 66.45 | 67.07 | 946,242 | +0.48(+0.72%) |
Aug 20, 2014 | 66.01 | 66.76 | 66.01 | 66.59 | 1,206,738 | -0.47(-0.71%) |
Aug 19, 2014 | 67.00 | 67.16 | 66.86 | 67.07 | 534,381 | +0.58(+0.87%) |
Aug 18, 2014 | 66.35 | 66.60 | 66.16 | 66.49 | 568,016 | +0.83(+1.26%) |
Aug 15, 2014 | 66.75 | 66.80 | 65.16 | 65.66 | 1,422,986 | -0.65(-0.99%) |
Aug 14, 2014 | 66.41 | 66.56 | 66.22 | 66.32 | 519,189 | +0.02(+0.03%) |
Aug 13, 2014 | 66.33 | 66.38 | 65.85 | 66.30 | 1,203,716 | -0.03(-0.04%) |
Aug 12, 2014 | 66.49 | 66.59 | 65.98 | 66.33 | 1,212,982 | -0.47(-0.71%) |
Aug 11, 2014 | 66.55 | 67.06 | 66.36 | 66.80 | 1,006,110 | +0.65(+0.99%) |
Aug 08, 2014 | 65.70 | 66.16 | 65.52 | 66.15 | 758,636 | +0.26(+0.39%) |
Aug 07, 2014 | 66.96 | 67.06 | 65.65 | 65.89 | 704,600 | -0.40(-0.61%) |
Aug 06, 2014 | 65.77 | 66.61 | 65.77 | 66.29 | 1,177,538 | -0.22(-0.32%) |
Aug 05, 2014 | 66.98 | 67.01 | 66.37 | 66.51 | 666,906 | +0.15(+0.22%) |
Aug 04, 2014 | 66.09 | 66.48 | 65.66 | 66.36 | 1,252,946 | -0.24(-0.36%) |
Aug 01, 2014 | 66.72 | 67.19 | 66.48 | 66.60 | 1,762,662 | -0.93(-1.38%) |
Jul 31, 2014 | 68.10 | 68.31 | 67.52 | 67.53 | 957,575 | -1.57(-2.27%) |
Jul 30, 2014 | 69.19 | 69.29 | 68.66 | 69.10 | 690,880 | +0.00(+0.00%) |
Jul 29, 2014 | 69.29 | 69.55 | 68.93 | 69.10 | 726,627 | -0.15(-0.21%) |
Jul 28, 2014 | 69.35 | 69.43 | 68.78 | 69.24 | 1,433,138 | -0.17(-0.25%) |
Jul 25, 2014 | 69.72 | 69.86 | 68.93 | 69.41 | 1,068,679 | -0.96(-1.37%) |
Jul 24, 2014 | 70.40 | 70.52 | 70.01 | 70.38 | 914,695 | -0.43(-0.61%) |
Jul 23, 2014 | 71.13 | 71.15 | 70.79 | 70.81 | 762,237 | +0.48(+0.69%) |
Jul 22, 2014 | 70.02 | 70.56 | 69.96 | 70.33 | 781,949 | +0.44(+0.63%) |
Jul 21, 2014 | 69.71 | 70.04 | 69.54 | 69.89 | 1,002,587 | -0.09(-0.12%) |
Jul 18, 2014 | 69.39 | 70.11 | 69.22 | 69.97 | 1,315,987 | +0.56(+0.81%) |
Jul 17, 2014 | 69.85 | 70.09 | 68.63 | 69.41 | 4,079,974 | +0.89(+1.31%) |
Jul 16, 2014 | 67.44 | 68.67 | 67.31 | 68.52 | 2,810,093 | +1.31(+1.95%) |
Jul 15, 2014 | 67.30 | 67.62 | 67.01 | 67.21 | 763,786 | -0.82(-1.20%) |
Jul 14, 2014 | 68.18 | 68.24 | 67.82 | 68.03 | 608,452 | +1.10(+1.65%) |
Jul 11, 2014 | 66.45 | 67.07 | 66.29 | 66.93 | 663,692 | +0.00(+0.00%) |
Jul 10, 2014 | 66.55 | 67.09 | 66.52 | 66.93 | 580,986 | -0.62(-0.92%) |
Jul 09, 2014 | 67.50 | 67.68 | 67.27 | 67.55 | 735,770 | +0.50(+0.74%) |
Jul 08, 2014 | 67.24 | 67.44 | 66.92 | 67.05 | 669,802 | -0.89(-1.32%) |
Jul 07, 2014 | 67.89 | 68.05 | 67.63 | 67.94 | 790,689 | +0.62(+0.92%) |
Jul 03, 2014 | 66.89 | 67.32 | 67.32 | 67.32 | 420,400 | +0.65(+0.97%) |
Jul 02, 2014 | 66.72 | 66.86 | 66.53 | 66.68 | 740,632 | +0.09(+0.13%) |